NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	80.70	82.26	78.88	79.62	79.62	-0.79%	492,370
Sep 3, 2026	79.65	81.29	79.50	80.25	80.25	0.98%	295,395
Sep 2, 2026	78.58	79.90	77.05	79.47	79.47	1.13%	308,764
Sep 1, 2026	79.90	79.99	77.98	78.58	78.58	-1.52%	307,505
Aug 31, 2026	80.97	80.97	79.58	79.79	79.79	-1.46%	248,549
Aug 28, 2026	81.15	81.69	80.48	80.97	80.97	-0.18%	210,914
Aug 27, 2026	81.65	82.50	80.81	81.12	81.12	-0.39%	238,961
Aug 26, 2026	82.46	82.46	81.25	81.44	81.44	-0.11%	199,794
Aug 25, 2026	82.26	82.86	81.11	81.53	81.53	-0.89%	199,323
Aug 24, 2026	82.75	83.95	81.50	82.26	82.26	-0.23%	377,642
Aug 21, 2026	82.56	83.24	82.11	82.45	82.45	-0.13%	212,803
Aug 20, 2026	81.00	82.90	81.00	82.56	82.56	1.75%	294,919
Aug 19, 2026	82.00	82.24	80.49	81.14	81.14	-1.28%	304,883
Aug 18, 2026	82.55	84.90	81.96	82.19	82.19	-0.44%	538,948
Aug 17, 2026	82.25	82.99	81.72	82.55	82.55	-0.28%	297,502
Aug 14, 2026	82.18	83.88	82.18	82.78	82.78	0.12%	260,314
Aug 13, 2026	84.80	84.80	82.00	82.68	82.68	-0.67%	312,116
Aug 12, 2026	83.13	84.28	82.47	83.24	83.24	-0.16%	375,768
Aug 11, 2026	85.12	85.51	83.02	83.37	83.37	-2.06%	400,757
Aug 10, 2026	84.32	85.59	83.38	85.12	85.12	0.59%	436,653
Aug 7, 2026	85.15	86.19	84.00	84.62	84.62	-0.62%	377,215
Aug 6, 2026	86.50	86.56	84.50	85.15	85.15	-1.30%	512,296
Aug 5, 2026	87.98	87.98	86.01	86.27	86.27	-1.42%	455,578
Aug 4, 2026	86.15	87.87	85.30	87.51	87.51	2.05%	580,872
Aug 3, 2026	87.10	87.96	84.81	85.75	85.75	-0.15%	853,663
Jul 31, 2026	81.40	86.80	80.25	85.88	85.88	4.95%	2,140,318
Jul 30, 2026	92.48	92.51	81.00	81.83	81.83	-11.30%	3,817,006
Jul 29, 2026	93.10	94.40	92.00	92.25	92.25	-0.86%	475,362
Jul 28, 2026	95.60	95.60	92.85	93.05	93.05	-2.67%	531,491
Jul 27, 2026	97.64	97.64	95.31	95.60	95.60	-0.04%	402,420
Jul 24, 2026	95.80	96.78	93.01	95.64	95.64	-1.72%	882,979
Jul 23, 2026	100.27	100.88	96.67	97.31	97.31	-2.62%	930,474
Jul 22, 2026	100.70	105.11	99.50	99.93	99.93	-0.55%	4,003,512
Jul 21, 2026	100.00	102.05	98.62	100.48	100.48	0.54%	802,656
Jul 20, 2026	100.77	100.90	97.68	99.94	99.94	0.14%	689,731
Jul 17, 2026	100.00	102.50	97.68	99.80	99.80	2.95%	2,800,913
Jul 16, 2026	95.86	97.40	95.00	96.94	96.94	1.23%	534,060
Jul 15, 2026	95.70	97.10	95.15	95.76	95.76	0.19%	360,019
Jul 14, 2026	96.90	97.00	95.34	95.58	95.58	-1.72%	453,231
Jul 13, 2026	98.00	98.10	92.48	97.25	97.25	-1.68%	670,702
Jul 10, 2026	100.15	100.89	98.60	98.91	98.91	-0.70%	566,735
Jul 9, 2026	96.35	101.73	96.35	99.61	99.61	3.89%	860,300
Jul 8, 2026	98.50	98.98	94.56	95.88	95.88	-4.00%	807,785
Jul 7, 2026	102.99	103.65	98.50	99.87	99.87	-2.89%	822,014
Jul 6, 2026	101.45	105.25	100.11	102.84	102.84	1.45%	1,198,532
Jul 3, 2026	102.45	102.98	100.70	101.37	101.37	-0.19%	674,994
Jul 2, 2026	101.00	103.50	99.31	101.56	101.56	1.17%	945,246
Jul 1, 2026	102.90	102.99	99.51	100.39	100.39	-0.72%	696,144
Jun 30, 2026	97.00	103.30	97.00	101.12	101.12	5.66%	1,990,657
Jun 29, 2026	98.10	98.70	95.28	95.70	95.70	-2.79%	845,476